Bridge Bancorp, Inc. Historical Stock Prices

BDGE 
$25.16
*  
0.27
1.06%
Get BDGE Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading BDGE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.25  25.41  25.10  25.16 10,274
03/05/2015 25.25 25.41 25.1 25.16 10,274
03/04/2015 24.64 25.55 24.64 25.43 29,194
03/03/2015 24.92 24.95 24.8 24.8 3,167
03/02/2015 24.94 25.27 24.94 24.97 12,402
02/27/2015 25.08 25.3 24.83 24.83 17,469
02/26/2015 25 25.3 24.85 25.14 10,079
02/25/2015 25.26 25.32 25.02 25.03 3,029
02/24/2015 25.25 25.563 25.25 25.29 4,310
02/23/2015 25.59 25.59 25.06 25.22 46,263
02/20/2015 25.55 25.92 25.18 25.68 12,892
02/19/2015 25.45 25.68 25 25.47 6,830
02/18/2015 25.45 25.625 25.13 25.48 11,143
02/17/2015 25.19 25.64 25.147 25.48 6,625
02/13/2015 25.37 25.6 25.36 25.41 10,555
02/12/2015 25.39 25.42 25.17 25.34 5,399
02/11/2015 25.64 25.64 25.04 25.13 11,307
02/10/2015 26.03 26.03 25.5 25.6 12,761
02/09/2015 25.6 26.25 25.6 25.8 15,469
02/06/2015 26.38 26.45 26.02 26.21 52,020
02/05/2015 26.18 26.54 26.18 26.39 11,918
02/04/2015 26.2 26.45 25.8 26.18 55,392
02/03/2015 25.71 26.35 25.71 26.19 19,091
02/02/2015 25.03 25.85 24.93 25.71 17,626
01/30/2015 25.83 26.03 24.63 24.68 19,999
01/29/2015 25.48 26.08 25.47 26.08 13,584
01/28/2015 25.88 25.88 25.47 25.47 46,278
01/27/2015 25.76 25.94 25.72 25.73 8,697
01/26/2015 25.77 26.1 25.72 26.08 12,697
01/23/2015 26.23 26.26 25.72 26.01 12,373
01/22/2015 26.08 26.35 25.83 26.35 23,789
01/21/2015 25.72 25.97 25.72 25.72 5,715
01/20/2015 26.01 26.15 25.72 25.9 8,629
01/16/2015 25.72 26.21 25.72 26.085 15,415
01/15/2015 26.38 26.487 25.73 25.81 13,827
01/14/2015 26.31 26.699 26.0574 26.38 15,311
01/13/2015 26.74 26.93 26.34 26.66 22,595
01/12/2015 26 26.22 25.95 26.1 15,989
01/09/2015 26.74 26.74 26.02 26.02 6,213
01/08/2015 26.19 26.73 26.19 26.7 9,669
01/07/2015 26.31 26.51 25.98 26.19 9,229
01/06/2015 26.14 26.2 25.95 26.01 16,619
01/05/2015 26.33 26.33 26.01 26.11 7,740
01/02/2015 26.85 26.85 25.84 26.5 9,035
12/31/2014 26.85 27.12 26.58 26.75 11,376
12/30/2014 26.99 27.09 26.7 26.86 7,621
12/29/2014 26.91 27.25 26.91 27.03 15,714
12/26/2014 26.88 27.15 26.85 26.94 6,412
12/24/2014 27.12 27.12 26.46 26.77 6,882
12/23/2014 26.85 27.06 26.77 26.82 24,286
12/22/2014 26.75 26.945 26.27 26.83 23,576
12/19/2014 26.87 27.43 26.47 26.49 61,086
12/18/2014 26.25 27.05 26 26.99 38,070
12/17/2014 25.2 26.25 25.06 26.22 29,664
12/16/2014 25.14 25.39 25.14 25.2 21,047
12/15/2014 25.391 25.53 25.07 25.11 35,930
12/12/2014 25.39 25.76 25.3 25.35 9,129
12/11/2014 25.66 26.01 25.49 25.65 11,308
12/10/2014 25.785 26.1 25.47 25.47 10,483
12/09/2014 25.75 26.22 25.69 26.22 16,826
12/08/2014 26.2 26.25 25.85 25.85 12,951
12/05/2014 25.92 26.23 25.92 26.15 11,357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?